Skip to main content
logo
Federal Agricultural Mortgage Corporation (AGM)
NYSE: AGM · Real-Time Price · USD
223.76
-0.72 (-0.32%)
Sep 16, 2026, 11:58 AM EDT - Market open

AGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 2026222.93224.90221.34224.09--0.17%33,795
Sep 15, 2026223.33225.48219.34224.48224.480.39%107,277
Sep 14, 2026224.90226.47223.58225.21223.61-0.13%128,081
Sep 11, 2026227.17229.88224.52225.51223.910.41%66,621
Sep 10, 2026224.34225.78221.49224.60223.000.07%113,014
Sep 9, 2026225.33227.50223.39224.45222.86-0.73%106,498
Sep 8, 2026228.72228.72222.87226.09224.48-0.74%112,219
Sep 4, 2026225.79228.66223.95227.78226.160.71%90,992
Sep 3, 2026221.43228.22221.43226.17224.561.59%71,313
Sep 2, 2026221.39224.84221.39222.63221.051.26%85,624
Sep 1, 2026218.97222.68217.00219.85218.29-0.02%86,121
Aug 31, 2026221.46222.68219.33219.90218.34-0.69%64,282
Aug 28, 2026223.74226.08221.10221.43219.86-0.54%98,336
Aug 27, 2026219.99222.94217.00222.64221.062.06%96,775
Aug 26, 2026220.48220.48217.86218.14216.59-0.44%104,361
Aug 25, 2026221.70221.80216.87219.11217.55-0.27%77,461
Aug 24, 2026221.81227.53218.61219.71218.15-0.51%105,126
Aug 21, 2026221.83222.91219.25220.84219.27-102,610
Aug 20, 2026225.55230.24219.03220.85219.28-2.68%112,645
Aug 19, 2026227.49231.25226.54226.93225.32-0.96%68,084
Aug 18, 2026231.60233.85229.07229.13227.50-1.12%72,768
Aug 17, 2026231.06234.37228.69231.72230.07-0.42%68,207
Aug 14, 2026232.29233.46227.82232.70231.050.45%70,976
Aug 13, 2026239.95240.49230.79231.66230.01-2.68%93,563
Aug 12, 2026236.57238.80235.78238.05236.361.44%60,489
Aug 11, 2026233.59238.02233.59234.68233.010.46%99,880
Aug 10, 2026233.36236.50232.19233.61231.95-0.82%61,354
Aug 7, 2026233.07239.54232.77235.54233.87-0.58%88,041
Aug 6, 2026237.50238.94235.31236.92235.24-0.17%82,877
Aug 5, 2026240.99241.82234.75237.32235.63-1.83%91,120
Aug 4, 2026235.61244.67235.12241.74240.021.59%130,423
Aug 3, 2026231.12248.29231.12237.96236.274.55%194,265
Jul 31, 2026220.35228.38215.51227.60225.983.31%223,050
Jul 30, 2026212.60221.22209.69220.30218.733.10%141,374
Jul 29, 2026211.56216.43211.56213.67212.150.48%120,127
Jul 28, 2026211.44213.71206.00212.64211.131.75%116,521
Jul 27, 2026211.64214.88208.98208.99207.51-0.25%84,954
Jul 24, 2026207.62210.30204.84209.51208.021.97%79,958
Jul 23, 2026206.75206.75204.35205.47204.01-1.21%151,935
Jul 22, 2026207.54208.78205.64207.98206.500.13%97,725
Jul 21, 2026206.34208.14201.85207.71206.230.81%117,258
Jul 20, 2026206.43209.50206.02206.04204.580.26%118,136
Jul 17, 2026204.63209.99202.62205.50204.04-0.35%112,568
Jul 16, 2026197.85206.57197.85206.23204.765.17%101,252
Jul 15, 2026200.72201.03192.67196.09194.70-1.40%121,823
Jul 14, 2026202.33205.08198.60198.88197.47-1.87%158,401
Jul 13, 2026200.27204.95199.97202.67201.230.07%311,870
Jul 10, 2026200.09202.95200.09202.53201.091.34%101,551
Jul 9, 2026198.55200.56196.62199.86198.441.01%82,459
Jul 8, 2026199.52199.93195.90197.87196.46-1.20%160,350